US Real Estate Ishares ETF (NY: IYR )

106.18 USD -0.07 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 105.68 106.41 105.43 106.25 5,695,625 +0.94(+0.89%)
Jul 22, 2021 105.65 105.76 104.83 105.31 4,917,092 -0.79(-0.74%)
Jul 21, 2021 106.52 106.81 105.94 106.10 7,475,893 -0.17(-0.16%)
Jul 20, 2021 104.52 106.65 104.38 106.27 8,337,722 +2.34(+2.25%)
Jul 19, 2021 104.83 104.89 103.17 103.93 12,408,173 -1.85(-1.75%)
Jul 16, 2021 106.22 106.54 105.70 105.78 7,061,175 +0.02(+0.02%)
Jul 15, 2021 105.31 105.87 105.26 105.76 5,393,247 +0.27(+0.26%)
Jul 14, 2021 104.82 105.80 104.51 105.49 6,584,618 +0.85(+0.81%)
Jul 13, 2021 105.93 106.08 104.38 104.64 10,276,940 -1.53(-1.44%)
Jul 12, 2021 105.33 106.33 105.19 106.17 6,150,671 +0.77(+0.73%)
Jul 09, 2021 104.35 105.44 104.03 105.40 9,087,917 +1.52(+1.46%)
Jul 08, 2021 103.18 104.15 102.96 103.88 9,538,384 +0.04(+0.04%)
Jul 07, 2021 103.42 104.35 103.05 103.84 14,413,491 +0.38(+0.37%)
Jul 06, 2021 102.68 103.71 101.96 103.46 15,654,261 +0.78(+0.76%)
Jul 02, 2021 102.73 103.16 102.28 102.68 16,421,411 +0.34(+0.33%)
Jul 01, 2021 102.00 103.10 101.61 102.34 16,376,255 +0.40(+0.39%)
Jun 30, 2021 102.57 103.11 101.82 101.94 7,737,395 -0.58(-0.57%)
Jun 29, 2021 102.89 103.40 102.49 102.52 4,639,052 -0.30(-0.29%)
Jun 28, 2021 103.44 103.47 102.07 102.82 4,205,006 -0.41(-0.40%)
Jun 25, 2021 102.45 103.23 102.29 103.23 6,519,616 +0.87(+0.85%)
Jun 24, 2021 103.00 103.03 101.95 102.36 4,016,242 -0.34(-0.33%)
Jun 23, 2021 102.92 103.25 102.64 102.70 6,447,772 -0.27(-0.26%)
Jun 22, 2021 103.51 103.54 102.93 102.97 6,023,066 -0.50(-0.48%)
Jun 21, 2021 101.70 103.73 101.46 103.47 6,758,922 +2.06(+2.03%)
Jun 18, 2021 102.76 102.98 101.38 101.41 7,828,266 -1.63(-1.58%)
Jun 17, 2021 102.72 103.19 102.34 103.04 9,029,042 +0.16(+0.16%)
Jun 16, 2021 104.04 104.42 102.84 102.88 8,695,932 -0.93(-0.90%)
Jun 15, 2021 104.91 104.91 103.75 103.81 7,924,222 -1.10(-1.05%)
Jun 14, 2021 104.39 104.92 104.26 104.91 5,301,734 +0.46(+0.44%)
Jun 11, 2021 104.95 104.97 103.97 104.45 7,348,499 -0.52(-0.50%)
Jun 10, 2021 104.15 105.22 103.86 104.97 5,998,175 +0.26(+0.25%)
Jun 09, 2021 104.79 105.01 104.51 104.71 5,928,941 +0.23(+0.22%)
Jun 08, 2021 103.86 104.67 103.86 104.48 6,112,334 +0.67(+0.65%)
Jun 07, 2021 102.90 104.10 102.90 103.81 6,510,221 +1.01(+0.98%)
Jun 04, 2021 103.12 103.21 102.28 102.80 13,005,733 +0.01(+0.01%)
Jun 03, 2021 102.95 102.95 102.18 102.79 17,127,065 -0.20(-0.19%)
Jun 02, 2021 102.22 103.09 101.79 102.99 15,539,498 +1.22(+1.20%)
Jun 01, 2021 100.63 101.85 100.28 101.77 12,740,157 +1.58(+1.58%)
May 28, 2021 100.03 100.47 99.78 100.19 7,386,274 +0.69(+0.69%)
May 27, 2021 100.05 100.09 99.35 99.50 7,308,925 -0.34(-0.34%)
May 26, 2021 99.71 100.34 99.46 99.84 6,120,855 +0.33(+0.33%)
May 25, 2021 99.55 99.89 99.01 99.51 8,828,672 +0.09(+0.09%)
May 24, 2021 98.80 99.82 98.67 99.42 4,352,514 +1.11(+1.13%)
May 21, 2021 98.61 98.86 98.08 98.31 6,711,155 -0.17(-0.17%)
May 20, 2021 97.30 98.73 97.05 98.48 6,117,169 +1.20(+1.23%)
May 19, 2021 96.77 97.28 95.89 97.28 8,013,329 -0.27(-0.28%)
May 18, 2021 97.37 98.10 96.81 97.55 3,801,625 +0.13(+0.13%)
May 17, 2021 97.54 97.61 96.93 97.42 4,665,195 +0.09(+0.09%)
May 14, 2021 96.78 97.61 96.57 97.33 5,704,880 +1.07(+1.11%)
May 13, 2021 95.28 96.88 95.28 96.26 10,680,626 +1.16(+1.22%)
May 12, 2021 97.31 97.44 95.01 95.10 9,227,174 -2.41(-2.47%)
May 11, 2021 97.90 97.90 96.72 97.51 8,099,266 -1.12(-1.14%)
May 10, 2021 98.80 99.75 98.63 98.63 7,486,817 +0.04(+0.04%)
May 07, 2021 97.54 98.59 97.25 98.59 6,441,240 +1.36(+1.40%)
May 06, 2021 96.78 97.36 96.44 97.23 18,113,843 +0.52(+0.54%)
May 05, 2021 97.21 98.10 96.38 96.71 17,545,681 -1.42(-1.45%)
May 04, 2021 98.75 99.24 97.77 98.13 15,545,409 -0.90(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.